Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $29.58 as of 7/9/2026 12:07:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.30 | 11.60 | 9.95 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 21.00 | 7.30 | 10.10 | 8.70 | % | 0.41 | 0 | 0 | EST | |||||||
| 22.00 | 6.50 | 9.70 | 8.10 | % | 0.37 | 0 | 0 | 0.63 | 0.98 | 0.02 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 23.00 | 5.60 | 8.70 | 7.15 | % | 0.31 | 0 | 0 | 0.69 | 0.96 | 0.02 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 24.00 | 4.80 | 7.80 | 6.30 | % | 0.26 | 0 | 0 | 0.69 | 0.94 | 0.03 | -0.02 | 7/9/2026 11:59:06 AM EST | |||
| 25.00 | 4.80 | 5.90 | 5.35 | % | 0.21 | 0 | 0 | 0.31 | 0.90 | 0.05 | -0.02 | 7/9/2026 11:59:06 AM EST | |||
| 26.00 | 2.85 | 6.40 | 4.63 | % | 0.18 | 0 | 0 | 0.56 | 0.86 | 0.06 | -0.02 | 7/9/2026 11:59:06 AM EST | |||
| 27.00 | 2.70 | 4.60 | 3.65 | % | 0.14 | 0 | 0 | 0.34 | 0.80 | 0.07 | -0.03 | 7/9/2026 11:59:06 AM EST | |||
| 28.00 | 2.65 | 3.60 | 3.13 | % | 0.11 | 0 | 0 | 0.44 | 0.73 | 0.08 | -0.03 | 7/9/2026 11:59:06 AM EST | |||
| 29.00 | 1.85 | 3.00 | 2.43 | % | 0.08 | 0 | 0 | 0.43 | 0.65 | 0.08 | -0.03 | 7/9/2026 11:59:06 AM EST | |||
| 30.00 | 1.60 | 2.35 | 1.98 | % | 0.07 | 0 | 0 | 0.45 | 0.57 | 0.08 | -0.03 | 7/9/2026 11:59:06 AM EST | |||
| 31.00 | 1.45 | 1.85 | 1.65 | 1.65 | +0.32 | +24.06% | 0.05 | 15 | 10 | 0.48 | 0.49 | 0.08 | -0.03 | 7/9/2026 | 7/9/2026 11:59:06 AM EST |
| 32.00 | 1.05 | 1.40 | 1.23 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.41 | 0.41 | 0.08 | -0.03 | 7/8/2026 | 7/9/2026 11:59:06 AM EST |
| 33.00 | 0.75 | 1.20 | 0.98 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.07 | -0.02 | 7/9/2026 11:59:06 AM EST | |||
| 34.00 | 0.55 | 0.85 | 0.70 | 0.53 | -0.31 | -36.91% | 0.02 | 15 | 15 | 0.40 | 0.28 | 0.06 | -0.02 | 7/9/2026 | 7/9/2026 11:59:06 AM EST |
| 35.00 | 0.10 | 0.95 | 0.53 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.05 | -0.02 | 7/9/2026 11:59:06 AM EST | |||
| 36.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.04 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 37.00 | 0.00 | 1.80 | 0.90 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.13 | 0.04 | -0.01 | 7/6/2026 | 7/9/2026 11:59:06 AM EST |
| 38.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.94 | 0.10 | 0.03 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 39.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.17 | 0.08 | 0.02 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.02 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 41.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.69 | 0.04 | 0.01 | 0.00 | 7/9/2026 11:59:06 AM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 7/9/2026 11:59:06 AM EST | |||
| 45.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 11:59:06 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.70 | -0.02 | 0.02 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.75 | -0.04 | 0.02 | -0.01 | 7/8/2026 | 7/9/2026 11:59:06 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.63 | -0.06 | 0.03 | -0.02 | 7/9/2026 11:59:06 AM EST | |||
| 25.00 | 0.25 | 0.75 | 0.50 | 0.57 | +0.11 | +23.92% | 0.02 | 10 | 31 | 0.62 | -0.10 | 0.05 | -0.02 | 7/9/2026 | 7/9/2026 11:59:06 AM EST |
| 26.00 | 0.30 | 1.00 | 0.65 | 1.25 | +0.60 | +92.31% | 0.03 | 3 | 5 | 0.60 | -0.14 | 0.06 | -0.02 | 7/9/2026 | 7/9/2026 11:59:06 AM EST |
| 27.00 | 0.40 | 1.70 | 1.05 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.84 | -0.20 | 0.07 | -0.03 | 7/8/2026 | 7/9/2026 11:59:06 AM EST |
| 28.00 | 0.90 | 1.70 | 1.30 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.63 | -0.27 | 0.08 | -0.03 | 7/8/2026 | 7/9/2026 11:59:06 AM EST |
| 29.00 | 1.25 | 1.90 | 1.58 | 1.51 | +0.06 | +4.14% | 0.05 | 2 | 8 | 0.60 | -0.35 | 0.08 | -0.03 | 7/9/2026 | 7/9/2026 11:59:06 AM EST |
| 30.00 | 1.60 | 2.60 | 2.10 | 2.12 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.62 | -0.43 | 0.08 | -0.03 | 7/8/2026 | 7/9/2026 11:59:06 AM EST |
| 31.00 | 2.10 | 2.70 | 2.40 | 3.42 | +0.77 | +29.06% | 0.08 | 3 | 103 | 0.55 | -0.51 | 0.08 | -0.03 | 7/9/2026 | 7/9/2026 11:59:06 AM EST |
| 32.00 | 2.80 | 3.20 | 3.00 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | -0.59 | 0.08 | -0.03 | 7/8/2026 | 7/9/2026 11:59:06 AM EST |
| 33.00 | 3.00 | 5.70 | 4.35 | 4.03 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.75 | -0.66 | 0.07 | -0.02 | 7/8/2026 | 7/9/2026 11:59:06 AM EST |
| 34.00 | 4.10 | 6.10 | 5.10 | % | 0.15 | 0 | 0 | 0.78 | -0.72 | 0.06 | -0.02 | 7/9/2026 11:59:06 AM EST | |||
| 35.00 | 3.90 | 6.60 | 5.25 | % | 0.15 | 0 | 0 | 0.70 | -0.78 | 0.05 | -0.02 | 7/9/2026 11:59:06 AM EST | |||
| 36.00 | 4.80 | 7.50 | 6.15 | % | 0.17 | 0 | 0 | 0.70 | -0.83 | 0.04 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 37.00 | 6.20 | 9.10 | 7.65 | % | 0.21 | 0 | 0 | 0.71 | -0.87 | 0.04 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 38.00 | 6.60 | 10.00 | 8.30 | % | 0.22 | 0 | 0 | 0.72 | -0.90 | 0.03 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 39.00 | 7.50 | 11.00 | 9.25 | % | 0.24 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 40.00 | 9.10 | 11.90 | 10.50 | % | 0.26 | 0 | 0 | 0.70 | -0.94 | 0.02 | -0.01 | 7/9/2026 11:59:06 AM EST | |||
| 41.00 | 9.50 | 12.90 | 11.20 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.01 | 0.00 | 7/9/2026 11:59:06 AM EST | |||
| 42.00 | 9.70 | 13.90 | 11.80 | % | 0.28 | 0 | 0 | 0.00 | -0.97 | 0.01 | 0.00 | 7/9/2026 11:59:06 AM EST | |||
| 45.00 | 12.70 | 16.90 | 14.80 | % | 0.33 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 7/9/2026 11:59:06 AM EST |